VERBUND AG (VER.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 76.05 | 76.50 | 75.10 | 76.50 | 76.50 | 407,149 |
| 20 jun 2024 | 75.25 | 77.00 | 75.25 | 76.05 | 76.05 | 145,931 |
| 19 jun 2024 | 75.75 | 75.75 | 74.85 | 75.65 | 75.65 | 114,127 |
| 18 jun 2024 | 74.25 | 75.80 | 74.10 | 75.80 | 75.80 | 72,800 |
| 17 jun 2024 | 73.55 | 74.65 | 73.00 | 73.95 | 73.95 | 159,582 |
| 14 jun 2024 | 75.30 | 75.90 | 73.40 | 73.55 | 73.55 | 153,010 |
| 13 jun 2024 | 76.25 | 76.75 | 75.35 | 75.75 | 75.75 | 88,085 |
| 12 jun 2024 | 75.50 | 77.10 | 75.15 | 76.10 | 76.10 | 163,583 |
| 11 jun 2024 | 75.35 | 76.10 | 74.80 | 75.50 | 75.50 | 92,099 |
| 10 jun 2024 | 74.25 | 75.60 | 74.15 | 75.30 | 75.30 | 87,354 |
| 07 jun 2024 | 76.25 | 76.90 | 74.60 | 75.70 | 75.70 | 95,268 |
| 06 jun 2024 | 76.70 | 77.50 | 75.70 | 76.50 | 76.50 | 76,630 |
| 05 jun 2024 | 75.90 | 76.95 | 75.70 | 76.65 | 76.65 | 82,618 |
| 04 jun 2024 | 77.45 | 78.00 | 76.00 | 76.20 | 76.20 | 165,446 |
| 03 jun 2024 | 75.80 | 77.50 | 75.55 | 77.50 | 77.50 | 119,721 |
| 31 may 2024 | 74.80 | 75.80 | 73.70 | 75.80 | 75.80 | 729,927 |
| 30 may 2024 | 73.80 | 74.70 | 73.80 | 74.15 | 74.15 | 87,060 |
| 29 may 2024 | 73.05 | 75.15 | 72.85 | 73.80 | 73.80 | 99,768 |
| 28 may 2024 | 75.10 | 75.20 | 74.25 | 74.85 | 74.85 | 96,591 |
| 27 may 2024 | 74.25 | 75.60 | 74.20 | 75.10 | 75.10 | 47,325 |
| 24 may 2024 | 76.55 | 76.55 | 73.10 | 74.00 | 74.00 | 120,760 |
| 23 may 2024 | 76.60 | 77.90 | 75.35 | 76.45 | 76.45 | 242,652 |
| 22 may 2024 | 74.25 | 76.50 | 73.55 | 76.50 | 76.50 | 217,229 |
| 21 may 2024 | 72.75 | 74.50 | 72.00 | 74.50 | 74.50 | 170,871 |
| 20 may 2024 | 72.30 | 73.65 | 72.30 | 73.20 | 73.20 | 44,604 |
| 17 may 2024 | 72.20 | 73.00 | 72.10 | 72.35 | 72.35 | 82,679 |
| 16 may 2024 | 72.45 | 73.35 | 71.90 | 72.50 | 72.50 | 132,576 |
| 15 may 2024 | 74.65 | 75.40 | 73.45 | 73.75 | 73.75 | 137,951 |
| 14 may 2024 | 71.15 | 75.00 | 71.15 | 75.00 | 75.00 | 204,634 |
| 13 may 2024 | 70.40 | 71.40 | 69.95 | 71.30 | 71.30 | 98,096 |
| 10 may 2024 | 70.95 | 72.70 | 70.90 | 71.15 | 71.15 | 186,503 |
| 09 may 2024 | 69.20 | 71.05 | 68.75 | 70.55 | 70.55 | 72,461 |
| 08 may 2024 | 71.10 | 72.80 | 67.75 | 69.25 | 69.25 | 243,598 |
| 07 may 2024 | 71.30 | 71.65 | 70.25 | 71.50 | 71.50 | 161,732 |
| 07 may 2024 | 0.75 Dividendo | |||||
| 06 may 2024 | 74.05 | 75.10 | 73.90 | 75.10 | 74.35 | 77,083 |
| 03 may 2024 | 73.10 | 75.65 | 73.10 | 73.80 | 73.06 | 148,126 |
| 02 may 2024 | 71.70 | 73.85 | 71.70 | 73.85 | 73.11 | 153,986 |
| 30 abr 2024 | 71.00 | 71.60 | 70.20 | 71.60 | 70.88 | 130,229 |
| 29 abr 2024 | 70.40 | 71.70 | 69.95 | 70.90 | 70.19 | 61,038 |
| 26 abr 2024 | 70.50 | 70.95 | 69.85 | 69.85 | 69.15 | 77,200 |
| 25 abr 2024 | 70.95 | 71.00 | 70.10 | 70.95 | 70.24 | 58,086 |
| 24 abr 2024 | 70.10 | 70.90 | 69.70 | 70.90 | 70.19 | 112,413 |
| 23 abr 2024 | 70.20 | 70.50 | 69.70 | 70.50 | 69.80 | 73,028 |
| 22 abr 2024 | 70.40 | 70.75 | 69.40 | 70.15 | 69.45 | 99,179 |
| 19 abr 2024 | 70.30 | 71.35 | 69.90 | 70.35 | 69.65 | 494,136 |
| 18 abr 2024 | 70.30 | 71.15 | 68.90 | 70.15 | 69.45 | 119,886 |
| 17 abr 2024 | 70.90 | 71.95 | 69.90 | 69.90 | 69.20 | 143,291 |
| 16 abr 2024 | 69.80 | 72.25 | 69.80 | 71.25 | 70.54 | 162,244 |
| 15 abr 2024 | 70.70 | 71.70 | 69.65 | 70.00 | 69.30 | 119,375 |
| 12 abr 2024 | 71.30 | 72.60 | 70.70 | 70.90 | 70.19 | 157,562 |
| 11 abr 2024 | 68.20 | 72.70 | 68.15 | 70.80 | 70.09 | 244,110 |
| 10 abr 2024 | 69.90 | 71.20 | 67.95 | 68.15 | 67.47 | 190,722 |
| 09 abr 2024 | 68.95 | 69.75 | 68.25 | 69.75 | 69.05 | 147,646 |
| 08 abr 2024 | 67.30 | 68.95 | 67.20 | 68.50 | 67.82 | 174,873 |
| 05 abr 2024 | 66.60 | 67.45 | 66.25 | 66.90 | 66.23 | 157,965 |
| 04 abr 2024 | 65.90 | 66.55 | 65.20 | 66.55 | 65.89 | 148,342 |
| 03 abr 2024 | 66.90 | 66.95 | 64.35 | 65.30 | 64.65 | 289,106 |
| 02 abr 2024 | 67.00 | 68.45 | 66.80 | 68.45 | 67.77 | 184,455 |
| 28 mar 2024 | 69.20 | 69.45 | 67.40 | 67.75 | 67.07 | 117,057 |
| 27 mar 2024 | 68.70 | 69.65 | 68.45 | 69.10 | 68.41 | 109,777 |
| 26 mar 2024 | 69.40 | 69.40 | 68.30 | 68.40 | 67.72 | 97,203 |
| 25 mar 2024 | 68.45 | 69.65 | 67.95 | 69.50 | 68.81 | 87,074 |
| 22 mar 2024 | 67.20 | 69.35 | 67.15 | 68.05 | 67.37 | 130,556 |
| 21 mar 2024 | 68.55 | 69.00 | 66.55 | 66.85 | 66.18 | 161,031 |
| 20 mar 2024 | 67.00 | 68.00 | 66.80 | 68.00 | 67.32 | 70,350 |
| 19 mar 2024 | 68.00 | 68.05 | 66.80 | 67.45 | 66.78 | 107,469 |
| 18 mar 2024 | 67.45 | 68.80 | 67.30 | 67.80 | 67.12 | 96,695 |
| 15 mar 2024 | 67.10 | 68.05 | 66.65 | 67.20 | 66.53 | 348,871 |
| 14 mar 2024 | 67.00 | 69.50 | 65.80 | 66.45 | 65.79 | 176,653 |
| 13 mar 2024 | 67.25 | 68.05 | 66.50 | 67.55 | 66.88 | 205,282 |
| 12 mar 2024 | 67.65 | 68.30 | 66.90 | 67.15 | 66.48 | 194,396 |
| 11 mar 2024 | 69.00 | 69.90 | 65.90 | 67.35 | 66.68 | 205,734 |
| 08 mar 2024 | 68.10 | 68.85 | 67.50 | 68.50 | 67.82 | 142,023 |
| 07 mar 2024 | 68.10 | 69.25 | 67.90 | 67.90 | 67.22 | 137,219 |
| 06 mar 2024 | 69.95 | 70.65 | 68.35 | 68.70 | 68.01 | 201,857 |
| 05 mar 2024 | 67.45 | 70.05 | 66.95 | 69.70 | 69.00 | 202,159 |
| 04 mar 2024 | 67.10 | 67.65 | 66.45 | 66.95 | 66.28 | 98,079 |
| 01 mar 2024 | 67.25 | 68.10 | 66.40 | 67.05 | 66.38 | 223,377 |
| 29 feb 2024 | 67.00 | 67.35 | 65.95 | 67.00 | 66.33 | 662,270 |
| 28 feb 2024 | 65.50 | 67.25 | 65.50 | 67.00 | 66.33 | 169,296 |
| 27 feb 2024 | 65.50 | 66.90 | 64.90 | 66.70 | 66.03 | 134,289 |
| 26 feb 2024 | 64.20 | 66.25 | 63.80 | 65.60 | 64.94 | 178,058 |
| 23 feb 2024 | 63.60 | 64.05 | 62.30 | 63.95 | 63.31 | 116,349 |
| 22 feb 2024 | 64.50 | 64.80 | 63.05 | 63.40 | 62.77 | 91,356 |
| 21 feb 2024 | 64.85 | 65.25 | 64.35 | 64.40 | 63.76 | 60,972 |
| 20 feb 2024 | 63.00 | 64.95 | 62.85 | 64.65 | 64.00 | 133,979 |
| 19 feb 2024 | 64.80 | 65.55 | 63.00 | 63.00 | 62.37 | 150,533 |
| 16 feb 2024 | 63.85 | 64.30 | 63.05 | 64.20 | 63.56 | 146,471 |
| 15 feb 2024 | 62.40 | 64.50 | 62.30 | 64.10 | 63.46 | 136,340 |
| 14 feb 2024 | 63.10 | 64.15 | 62.40 | 62.60 | 61.97 | 245,961 |
| 13 feb 2024 | 64.80 | 64.90 | 62.50 | 62.65 | 62.02 | 207,396 |
| 12 feb 2024 | 65.05 | 66.15 | 63.55 | 64.70 | 64.05 | 192,233 |
| 09 feb 2024 | 63.00 | 67.15 | 62.60 | 65.40 | 64.75 | 362,909 |
| 08 feb 2024 | 70.65 | 70.70 | 69.00 | 69.15 | 68.46 | 169,217 |
| 07 feb 2024 | 71.30 | 71.80 | 70.20 | 70.65 | 69.94 | 134,447 |
| 06 feb 2024 | 73.70 | 73.70 | 71.00 | 71.40 | 70.69 | 200,581 |
| 05 feb 2024 | 74.35 | 75.45 | 73.40 | 73.85 | 73.11 | 98,862 |
| 02 feb 2024 | 76.35 | 76.35 | 74.40 | 74.55 | 73.81 | 92,983 |
| 01 feb 2024 | 75.60 | 76.30 | 75.15 | 75.20 | 74.45 | 79,537 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.